Mineros S.A. (BVC:MINEROS)
Colombia · Delayed Price · Currency is COP 18,000
-1,180 (-6.15%)
At close: Feb 2, 2026
Mineros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 18,500.00 | 18,500.00 | 17,020.00 | 18,000.00 | 18,000.00 | -6.15% | 965,634 |
| Jan 30, 2026 | 20,940.00 | 20,940.00 | 18,200.00 | 19,180.00 | 19,180.00 | -9.53% | 694,916 |
| Jan 29, 2026 | 21,260.00 | 22,100.00 | 19,700.00 | 21,200.00 | 21,200.00 | -3.02% | 322,385 |
| Jan 28, 2026 | 20,380.00 | 21,860.00 | 20,380.00 | 21,860.00 | 21,860.00 | 6.63% | 275,081 |
| Jan 27, 2026 | 19,700.00 | 20,500.00 | 19,200.00 | 20,500.00 | 20,500.00 | 3.02% | 376,689 |
| Jan 26, 2026 | 19,000.00 | 19,960.00 | 19,000.00 | 19,900.00 | 19,807.95 | 4.74% | 122,844 |
| Jan 23, 2026 | 18,800.00 | 19,000.00 | 18,800.00 | 19,000.00 | 18,912.12 | 1.06% | 198,986 |
| Jan 22, 2026 | 18,780.00 | 18,800.00 | 18,620.00 | 18,800.00 | 18,713.04 | 0.64% | 93,569 |
| Jan 21, 2026 | 18,200.00 | 18,800.00 | 18,200.00 | 18,680.00 | 18,593.60 | 2.98% | 608,330 |
| Jan 20, 2026 | 17,720.00 | 18,140.00 | 17,600.00 | 18,140.00 | 18,056.09 | 3.66% | 802,867 |
| Jan 19, 2026 | 17,280.00 | 17,780.00 | 17,280.00 | 17,500.00 | 17,419.05 | 1.39% | 186,353 |
| Jan 16, 2026 | 17,280.00 | 17,280.00 | 17,020.00 | 17,260.00 | 17,180.16 | 0.12% | 118,811 |
| Jan 15, 2026 | 17,100.00 | 17,240.00 | 17,100.00 | 17,240.00 | 17,160.26 | -0.12% | 52,309 |
| Jan 14, 2026 | 17,220.00 | 17,280.00 | 17,140.00 | 17,260.00 | 17,180.16 | 0.94% | 155,576 |
| Jan 13, 2026 | 16,600.00 | 17,300.00 | 16,500.00 | 17,100.00 | 17,020.90 | 4.52% | 137,843 |
| Jan 9, 2026 | 15,820.00 | 16,500.00 | 15,820.00 | 16,360.00 | 16,284.33 | 3.41% | 227,186 |
| Jan 8, 2026 | 15,800.00 | 15,820.00 | 15,660.00 | 15,820.00 | 15,746.82 | 0.25% | 68,375 |
| Jan 7, 2026 | 15,680.00 | 15,780.00 | 15,500.00 | 15,780.00 | 15,707.01 | - | 140,287 |
| Jan 6, 2026 | 15,620.00 | 15,780.00 | 15,160.00 | 15,780.00 | 15,707.01 | 1.15% | 181,516 |
| Jan 5, 2026 | 15,180.00 | 15,600.00 | 15,180.00 | 15,600.00 | 15,527.84 | 2.77% | 221,430 |
| Jan 2, 2026 | 15,480.00 | 15,480.00 | 14,820.00 | 15,180.00 | 15,109.78 | -0.78% | 24,336 |
| Dec 30, 2025 | 15,400.00 | 15,480.00 | 15,100.00 | 15,300.00 | 15,229.23 | -0.65% | 86,922 |
| Dec 29, 2025 | 15,340.00 | 15,400.00 | 14,800.00 | 15,400.00 | 15,328.77 | -0.77% | 118,021 |
| Dec 26, 2025 | 15,680.00 | 15,680.00 | 15,520.00 | 15,520.00 | 15,448.21 | -0.89% | 28,434 |
| Dec 24, 2025 | 15,640.00 | 15,660.00 | 15,640.00 | 15,660.00 | 15,587.56 | 0.64% | 10,235 |
| Dec 23, 2025 | 15,600.00 | 15,620.00 | 15,500.00 | 15,560.00 | 15,488.03 | -0.26% | 72,023 |
| Dec 22, 2025 | 15,700.00 | 15,700.00 | 15,480.00 | 15,600.00 | 15,527.84 | - | 516,951 |
| Dec 19, 2025 | 15,560.00 | 15,700.00 | 15,480.00 | 15,600.00 | 15,527.84 | 0.26% | 292,802 |
| Dec 18, 2025 | 15,420.00 | 15,580.00 | 15,420.00 | 15,560.00 | 15,488.03 | - | 101,097 |
| Dec 17, 2025 | 15,500.00 | 15,560.00 | 15,420.00 | 15,560.00 | 15,488.03 | 0.39% | 136,851 |
| Dec 16, 2025 | 15,360.00 | 15,500.00 | 15,200.00 | 15,500.00 | 15,428.30 | 0.26% | 215,726 |
| Dec 15, 2025 | 15,200.00 | 15,460.00 | 15,200.00 | 15,460.00 | 15,388.49 | 0.78% | 116,947 |
| Dec 12, 2025 | 15,500.00 | 15,560.00 | 15,260.00 | 15,340.00 | 15,269.04 | -0.90% | 222,419 |
| Dec 11, 2025 | 15,120.00 | 15,480.00 | 15,120.00 | 15,480.00 | 15,408.40 | 1.04% | 107,294 |
| Dec 10, 2025 | 15,320.00 | 15,320.00 | 15,100.00 | 15,320.00 | 15,249.14 | -1.03% | 91,961 |
| Dec 9, 2025 | 15,360.00 | 15,480.00 | 15,200.00 | 15,480.00 | 15,408.40 | 0.91% | 96,513 |
| Dec 5, 2025 | 15,560.00 | 15,560.00 | 15,300.00 | 15,340.00 | 15,269.04 | -0.90% | 32,946 |
| Dec 4, 2025 | 15,440.00 | 15,600.00 | 15,340.00 | 15,480.00 | 15,408.40 | -1.15% | 81,050 |
| Dec 3, 2025 | 15,380.00 | 15,740.00 | 15,320.00 | 15,660.00 | 15,587.56 | 1.16% | 94,842 |
| Dec 2, 2025 | 15,500.00 | 15,500.00 | 15,240.00 | 15,480.00 | 15,408.40 | -0.64% | 163,392 |
| Dec 1, 2025 | 15,000.00 | 15,580.00 | 14,940.00 | 15,580.00 | 15,507.93 | 3.87% | 323,173 |
| Nov 28, 2025 | 15,060.00 | 15,120.00 | 14,900.00 | 15,000.00 | 14,930.62 | - | 415,462 |
| Nov 27, 2025 | 15,100.00 | 15,180.00 | 14,840.00 | 15,000.00 | 14,930.62 | -0.40% | 80,609 |
| Nov 26, 2025 | 15,020.00 | 15,100.00 | 14,820.00 | 15,060.00 | 14,990.34 | 0.40% | 276,865 |
| Nov 25, 2025 | 14,980.00 | 15,000.00 | 14,500.00 | 15,000.00 | 14,930.62 | 0.27% | 405,550 |
| Nov 24, 2025 | 14,640.00 | 15,000.00 | 14,640.00 | 14,960.00 | 14,890.80 | 1.77% | 2,419,194 |
| Nov 21, 2025 | 14,300.00 | 14,720.00 | 14,200.00 | 14,700.00 | 14,632.01 | 0.68% | 100,689 |
| Nov 20, 2025 | 14,800.00 | 14,800.00 | 14,500.00 | 14,600.00 | 14,532.47 | -1.75% | 31,338 |
| Nov 19, 2025 | 14,720.00 | 15,100.00 | 14,720.00 | 14,860.00 | 14,791.27 | -0.27% | 137,146 |
| Nov 18, 2025 | 14,500.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,831.08 | 2.34% | 198,208 |